iShares JP Morgan EM Local Ccy Bd ETF (LEMB)
33.68
-0.42 (-1.24%)
USD |
NYSEARCA |
Jul 05, 16:00
33.69
+0.01 (+0.03%)
Pre-Market: 20:00
LEMB Price: 33.68 for July 5, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 05, 2022 | 33.68 | 33.71 | 33.59 | 33.68 | 70558.00 |
| Jul 01, 2022 | 33.99 | 34.12 | 33.94 | 34.10 | 45743.00 |
| Jun 30, 2022 | 33.99 | 34.17 | 33.95 | 34.17 | 1.469M |
| Jun 29, 2022 | 34.06 | 34.25 | 34.06 | 34.09 | 323972.0 |
| Jun 28, 2022 | 34.14 | 34.16 | 34.05 | 34.09 | 129687.0 |
| Jun 27, 2022 | 34.22 | 34.29 | 34.16 | 34.19 | 65607.00 |
| Jun 24, 2022 | 34.19 | 34.26 | 34.11 | 34.26 | 66128.00 |
| Jun 23, 2022 | 34.23 | 34.31 | 34.12 | 34.16 | 205861.0 |
| Jun 22, 2022 | 34.11 | 34.28 | 34.11 | 34.20 | 134703.0 |
| Jun 21, 2022 | 34.12 | 34.20 | 34.09 | 34.10 | 63697.00 |
| Jun 17, 2022 | 34.10 | 34.17 | 33.98 | 34.13 | 163142.0 |
| Jun 16, 2022 | 33.95 | 34.17 | 33.88 | 34.17 | 28158.00 |
| Jun 15, 2022 | 33.90 | 34.32 | 33.82 | 34.32 | 56393.00 |
| Jun 14, 2022 | 33.96 | 34.00 | 33.70 | 33.79 | 72991.00 |
| Jun 13, 2022 | 34.01 | 34.02 | 33.74 | 33.86 | 88547.00 |
| Jun 10, 2022 | 34.56 | 34.56 | 34.38 | 34.41 | 35931.00 |
| Jun 09, 2022 | 34.84 | 34.88 | 34.73 | 34.73 | 67103.00 |
| Jun 08, 2022 | 35.14 | 35.14 | 34.90 | 34.91 | 124186.0 |
| Jun 07, 2022 | 35.16 | 35.22 | 35.11 | 35.21 | 98519.00 |
| Jun 06, 2022 | 35.41 | 35.41 | 35.19 | 35.20 | 54862.00 |
| Jun 03, 2022 | 35.39 | 35.45 | 35.26 | 35.36 | 105691.0 |
| Jun 02, 2022 | 35.38 | 35.51 | 35.36 | 35.51 | 49706.00 |
| Jun 01, 2022 | 35.42 | 35.42 | 35.12 | 35.17 | 95380.00 |
| May 31, 2022 | 35.38 | 35.44 | 35.31 | 35.34 | 263699.0 |
| May 27, 2022 | 35.30 | 35.44 | 35.30 | 35.40 | 441954.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
33.68
Minimum
Jul 05 2022
50.76
Maximum
Feb 01 2018
43.53
Average
43.80
Median